KissMeData/288490/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210200	25376818	73	73	73	73	1231
3	20240422	210100	25376818	73	73	73	73	0
4	20240422	210000	25376818	73	73	73	73	0
5	20240422	205900	25376818	73	73	73	73	0
6	20240422	205800	25376818	73	73	73	73	0
7	20240422	205700	25376818	73	73	73	73	0
8	20240422	205600	25376818	73	73	73	73	0
9	20240422	205500	25376818	73	73	73	73	0
10	20240422	205400	25376818	73	73	73	73	0
11	20240422	205300	25376818	73	73	73	73	0
12	20240422	205200	25376818	73	73	73	73	0
13	20240422	205100	25376818	73	73	73	73	0
14	20240422	205000	25376818	73	73	73	73	0
15	20240422	204900	25376818	73	73	73	73	0
16	20240422	204800	25376818	73	73	73	73	0
17	20240422	204700	25376818	73	73	73	73	0
18	20240422	204600	25376818	73	73	73	73	0
19	20240422	204500	25376818	73	73	73	73	0
20	20240422	204400	25376818	73	73	73	73	0
21	20240422	204300	25376818	73	73	73	73	0
22	20240422	204200	25376818	73	73	73	73	0
23	20240422	204100	25376818	73	73	73	73	0
24	20240422	204000	25376818	73	73	73	73	0
25	20240422	203900	25376818	73	73	73	73	0
26	20240422	203800	25376818	73	73	73	73	0
27	20240422	203700	25376818	73	73	73	73	0
28	20240422	203600	25376818	73	73	73	73	0
29	20240422	203500	25376818	73	73	73	73	0
30	20240422	203400	25376818	73	73	73	73	0
31	20240422	203300	25376818	73	73	73	73	0
32	20240422	203200	25376818	73	73	73	73	1231
33	20240422	203100	25376818	73	73	73	73	0
34	20240422	203000	25376818	73	73	73	73	0
35	20240422	202900	25376818	73	73	73	73	0
36	20240422	202800	25376818	73	73	73	73	0
37	20240422	202700	25376818	73	73	73	73	0
38	20240422	202600	25376818	73	73	73	73	0
39	20240422	202500	25376818	73	73	73	73	0
40	20240422	202400	25376818	73	73	73	73	0
41	20240422	202300	25376818	73	73	73	73	0
42	20240422	202200	25376818	73	73	73	73	0
43	20240422	202100	25376818	73	73	73	73	0
44	20240422	202000	25376818	73	73	73	73	0
45	20240422	201900	25376818	73	73	73	73	0
46	20240422	201800	25376818	73	73	73	73	0
47	20240422	201700	25376818	73	73	73	73	0
48	20240422	201600	25376818	73	73	73	73	0
49	20240422	201500	25376818	73	73	73	73	0
50	20240422	201400	25376818	73	73	73	73	0
51	20240422	201300	25376818	73	73	73	73	0
52	20240422	201200	25376818	73	73	73	73	0
53	20240422	201100	25376818	73	73	73	73	0
54	20240422	201000	25376818	73	73	73	73	0
55	20240422	200900	25376818	73	73	73	73	0
56	20240422	200800	25376818	73	73	73	73	0
57	20240422	200700	25376818	73	73	73	73	0
58	20240422	200600	25376818	73	73	73	73	0
59	20240422	200500	25376818	73	73	73	73	0
60	20240422	200400	25376818	73	73	73	73	0
61	20240422	200300	25376818	73	73	73	73	0
62	20240422	200200	25376818	73	73	73	73	1231
63	20240422	200100	25376818	73	73	73	73	0
64	20240422	200000	25376818	73	73	73	73	0
65	20240422	195900	25376818	73	73	73	73	0
66	20240422	195800	25376818	73	73	73	73	0
67	20240422	195700	25376818	73	73	73	73	0
68	20240422	195600	25376818	73	73	73	73	0
69	20240422	195500	25376818	73	73	73	73	0
70	20240422	195400	25376818	73	73	73	73	0
71	20240422	195300	25376818	73	73	73	73	0
72	20240422	195200	25376818	73	73	73	73	0
73	20240422	195100	25376818	73	73	73	73	0
74	20240422	195000	25376818	73	73	73	73	0
75	20240422	194900	25376818	73	73	73	73	0
76	20240422	194800	25376818	73	73	73	73	0
77	20240422	194700	25376818	73	73	73	73	0
78	20240422	194600	25376818	73	73	73	73	0
79	20240422	194500	25376818	73	73	73	73	0
80	20240422	194400	25376818	73	73	73	73	0
81	20240422	194300	25376818	73	73	73	73	0
82	20240422	194200	25376818	73	73	73	73	0
83	20240422	194100	25376818	73	73	73	73	0
84	20240422	194000	25376818	73	73	73	73	0
85	20240422	193900	25376818	73	73	73	73	0
86	20240422	193800	25376818	73	73	73	73	0
87	20240422	193700	25376818	73	73	73	73	0
88	20240422	193600	25376818	73	73	73	73	0
89	20240422	193500	25376818	73	73	73	73	0
90	20240422	193400	25376818	73	73	73	73	0
91	20240422	193300	25376818	73	73	73	73	0
92	20240422	193200	25376818	73	73	73	73	1231
93	20240422	193100	25376818	73	73	73	73	0
94	20240422	193000	25376818	73	73	73	73	0
95	20240422	192900	25376818	73	73	73	73	0
96	20240422	192800	25376818	73	73	73	73	0
97	20240422	192700	25376818	73	73	73	73	0
98	20240422	192600	25376818	73	73	73	73	0
99	20240422	192500	25376818	73	73	73	73	0
100	20240422	192400	25376818	73	73	73	73	0
101	20240422	192300	25376818	73	73	73	73	0
102	20240422	192200	25376818	73	73	73	73	0
103	20240422	192100	25376818	73	73	73	73	0
104	20240422	192000	25376818	73	73	73	73	0
105	20240422	191900	25376818	73	73	73	73	0
106	20240422	191800	25376818	73	73	73	73	0
107	20240422	191700	25376818	73	73	73	73	0
108	20240422	191600	25376818	73	73	73	73	0
109	20240422	191500	25376818	73	73	73	73	0
110	20240422	191400	25376818	73	73	73	73	0
111	20240422	191300	25376818	73	73	73	73	0
112	20240422	191200	25376818	73	73	73	73	0
113	20240422	191100	25376818	73	73	73	73	0
114	20240422	191000	25376818	73	73	73	73	0
115	20240422	190900	25376818	73	73	73	73	0
116	20240422	190800	25376818	73	73	73	73	0
117	20240422	190700	25376818	73	73	73	73	0
118	20240422	190600	25376818	73	73	73	73	0
119	20240422	190500	25376818	73	73	73	73	0
120	20240422	190400	25376818	73	73	73	73	0
121	20240422	190300	25376818	73	73	73	73	0
122	20240422	190200	25376818	73	73	73	73	1231
123	20240422	190100	25376818	73	73	73	73	0
124	20240422	190000	25376818	73	73	73	73	0
125	20240422	185900	25376818	73	73	73	73	0
126	20240422	185800	25376818	73	73	73	73	0
127	20240422	185700	25376818	73	73	73	73	0
128	20240422	185600	25376818	73	73	73	73	0
129	20240422	185500	25376818	73	73	73	73	0
130	20240422	185400	25376818	73	73	73	73	0
131	20240422	185300	25376818	73	73	73	73	0
132	20240422	185200	25376818	73	73	73	73	0
133	20240422	185100	25376818	73	73	73	73	0
134	20240422	185000	25376818	73	73	73	73	0
135	20240422	184900	25376818	73	73	73	73	0
136	20240422	184800	25376818	73	73	73	73	0
137	20240422	184700	25376818	73	73	73	73	0
138	20240422	184600	25376818	73	73	73	73	0
139	20240422	184500	25376818	73	73	73	73	0
140	20240422	184400	25376818	73	73	73	73	0
141	20240422	184300	25376818	73	73	73	73	0
142	20240422	184200	25376818	73	73	73	73	0
143	20240422	184100	25376818	73	73	73	73	0
144	20240422	184000	25376818	73	73	73	73	0
145	20240422	183900	25376818	73	73	73	73	0
146	20240422	183800	25376818	73	73	73	73	0
147	20240422	183700	25376818	73	73	73	73	0
148	20240422	183600	25376818	73	73	73	73	0
149	20240422	183500	25376818	73	73	73	73	0
150	20240422	183400	25376818	73	73	73	73	0
151	20240422	183300	25376818	73	73	73	73	0
152	20240422	183200	25376818	73	73	73	73	1231
153	20240422	183100	25376818	73	73	73	73	0
154	20240422	183000	25376818	73	73	73	73	0
155	20240422	182900	25376818	73	73	73	73	0
156	20240422	182800	25376818	73	73	73	73	0
157	20240422	182700	25376818	73	73	73	73	0
158	20240422	182600	25376818	73	73	73	73	0
159	20240422	182500	25376818	73	73	73	73	0
160	20240422	182400	25376818	73	73	73	73	0
161	20240422	182300	25376818	73	73	73	73	0
162	20240422	182200	25376818	73	73	73	73	0
163	20240422	182100	25376818	73	73	73	73	0
164	20240422	182000	25376818	73	73	73	73	0
165	20240422	181900	25376818	73	73	73	73	0
166	20240422	181800	25376818	73	73	73	73	0
167	20240422	181700	25376818	73	73	73	73	0
168	20240422	181600	25376818	73	73	73	73	0
169	20240422	181500	25376818	73	73	73	73	0
170	20240422	181400	25376818	73	73	73	73	0
171	20240422	181300	25376818	73	73	73	73	0
172	20240422	181200	25376818	73	73	73	73	0
173	20240422	181100	25376818	73	73	73	73	0
174	20240422	181000	25376818	73	73	73	73	0
175	20240422	180900	25376818	73	73	73	73	0
176	20240422	180800	25376818	73	73	73	73	0
177	20240422	180700	25376818	73	73	73	73	0
178	20240422	180600	25376818	73	73	73	73	0
179	20240422	180500	25376818	73	73	73	73	0
180	20240422	180400	25376818	73	73	73	73	0
181	20240422	180300	25376818	73	73	73	73	0
182	20240422	180200	25376818	73	73	73	73	1231
183	20240422	180100	25376818	73	73	73	73	0
184	20240422	180000	25376818	73	73	73	73	0
185	20240422	175900	25376818	73	73	73	73	0
186	20240422	175800	25376818	73	73	73	73	0
187	20240422	175700	25376818	73	73	73	73	0
188	20240422	175600	25376818	73	73	73	73	0
189	20240422	175500	25376818	73	73	73	73	0
190	20240422	175400	25376818	73	73	73	73	0
191	20240422	175300	25376818	73	73	73	73	0
192	20240422	175200	25376818	73	73	73	73	0
193	20240422	175100	25376818	73	73	73	73	0
194	20240422	175000	25376818	73	73	73	73	0
195	20240422	174900	25376818	73	73	73	73	0
196	20240422	174800	25376818	73	73	73	73	0
197	20240422	174700	25376818	73	73	73	73	0
198	20240422	174600	25376818	73	73	73	73	0
199	20240422	174500	25376818	73	73	73	73	0
200	20240422	174400	25376818	73	73	73	73	0
201	20240422	174300	25376818	73	73	73	73	0
202	20240422	174200	25376818	73	73	73	73	0
203	20240422	174100	25376818	73	73	73	73	0
204	20240422	174000	25376818	73	73	73	73	0
205	20240422	173900	25376818	73	73	73	73	0
206	20240422	173800	25376818	73	73	73	73	0
207	20240422	173700	25376818	73	73	73	73	0
208	20240422	173600	25376818	73	73	73	73	0
209	20240422	173500	25376818	73	73	73	73	0
210	20240422	173400	25376818	73	73	73	73	0
211	20240422	173300	25376818	73	73	73	73	0
212	20240422	173200	25376818	73	73	73	73	1231
213	20240422	173100	25376818	73	73	73	73	0
214	20240422	173000	25376818	73	73	73	73	0
215	20240422	172900	25376818	73	73	73	73	0
216	20240422	172800	25376818	73	73	73	73	0
217	20240422	172700	25376818	73	73	73	73	0
218	20240422	172600	25376818	73	73	73	73	0
219	20240422	172500	25376818	73	73	73	73	0
220	20240422	172400	25376818	73	73	73	73	0
221	20240422	172300	25376818	73	73	73	73	0
222	20240422	172200	25376818	73	73	73	73	0
223	20240422	172100	25376818	73	73	73	73	0
224	20240422	172000	25376818	73	73	73	73	0
225	20240422	171900	25376818	73	73	73	73	0
226	20240422	171800	25376818	73	73	73	73	0
227	20240422	171700	25376818	73	73	73	73	0
228	20240422	171600	25376818	73	73	73	73	0
229	20240422	171500	25376818	73	73	73	73	0
230	20240422	171400	25376818	73	73	73	73	0
231	20240422	171300	25376818	73	73	73	73	0
232	20240422	171200	25376818	73	73	73	73	0
233	20240422	171100	25376818	73	73	73	73	0
234	20240422	171000	25376818	73	73	73	73	0
235	20240422	170900	25376818	73	73	73	73	0
236	20240422	170800	25376818	73	73	73	73	0
237	20240422	170700	25376818	73	73	73	73	0
238	20240422	170600	25376818	73	73	73	73	0
239	20240422	170500	25376818	73	73	73	73	0
240	20240422	170400	25376818	73	73	73	73	0
241	20240422	170300	25376818	73	73	73	73	0
242	20240422	170200	25376818	73	73	73	73	1231
243	20240422	170100	25376818	73	73	73	73	0
244	20240422	170000	25376818	73	73	73	73	0
245	20240422	165900	25376818	73	73	73	73	0
246	20240422	165800	25376818	73	73	73	73	0
247	20240422	165700	25376818	73	73	73	73	0
248	20240422	165600	25376818	73	73	73	73	0
249	20240422	165500	25376818	73	73	73	73	0
250	20240422	165400	25376818	73	73	73	73	0
251	20240422	165300	25376818	73	73	73	73	0
252	20240422	165200	25376818	73	73	73	73	0
253	20240422	165100	25376818	73	73	73	73	0
254	20240422	165000	25376818	73	73	73	73	0
255	20240422	164900	25376818	73	73	73	73	0
256	20240422	164800	25376818	73	73	73	73	0
257	20240422	164700	25376818	73	73	73	73	0
258	20240422	164600	25376818	73	73	73	73	0
259	20240422	164500	25376818	73	73	73	73	0
260	20240422	164400	25376818	73	73	73	73	0
261	20240422	164300	25376818	73	73	73	73	0
262	20240422	164200	25376818	73	73	73	73	0
263	20240422	164100	25376818	73	73	73	73	0
264	20240422	164000	25376818	73	73	73	73	0
265	20240422	163900	25376818	73	73	73	73	0
266	20240422	163800	25376818	73	73	73	73	0
267	20240422	163700	25376818	73	73	73	73	0
268	20240422	163600	25376818	73	73	73	73	0
269	20240422	163500	25376818	73	73	73	73	0
270	20240422	163400	25376818	73	73	73	73	0
271	20240422	163300	25376818	73	73	73	73	0
272	20240422	163200	25376818	73	73	73	73	1231
273	20240422	163100	25376818	73	73	73	73	0
274	20240422	163000	25376818	73	73	73	73	0
275	20240422	162900	25376818	73	73	73	73	0
276	20240422	162800	25376818	73	73	73	73	0
277	20240422	162700	25376818	73	73	73	73	0
278	20240422	162600	25376818	73	73	73	73	0
279	20240422	162500	25376818	73	73	73	73	0
280	20240422	162400	25376818	73	73	73	73	0
281	20240422	162300	25376818	73	73	73	73	0
282	20240422	162200	25376818	73	73	73	73	0
283	20240422	162100	25376818	73	73	73	73	0
284	20240422	162000	25376818	73	73	73	73	0
285	20240422	161900	25376818	73	73	73	73	0
286	20240422	161800	25376818	73	73	73	73	0
287	20240422	161700	25376818	73	73	73	73	0
288	20240422	161600	25376818	73	73	73	73	0
289	20240422	161500	25376818	73	73	73	73	0
290	20240422	161400	25376818	73	73	73	73	0
291	20240422	161300	25376818	73	73	73	73	0
292	20240422	161200	25376818	73	73	73	73	0
293	20240422	161100	25376818	73	73	73	73	0
294	20240422	161000	25376818	73	73	73	73	0
295	20240422	160900	25376818	73	73	73	73	0
296	20240422	160800	25376818	73	73	73	73	0
297	20240422	160700	25376818	73	73	73	73	0
298	20240422	160600	25376818	73	73	73	73	0
299	20240422	160500	25376818	73	73	73	73	0
300	20240422	160400	25376818	73	73	73	73	0
301	20240422	160300	25376818	73	73	73	73	0
302	20240422	160200	25376818	73	73	73	73	1231
303	20240422	160100	25376818	73	73	73	73	0
304	20240422	160000	25376818	73	73	73	73	0
305	20240422	155900	25376818	73	73	73	73	0
306	20240422	155800	25376818	73	73	73	73	0
307	20240422	155700	25376818	73	73	73	73	0
308	20240422	155600	25376818	73	73	73	73	0
309	20240422	155500	25376818	73	73	73	73	0
310	20240422	155400	25376818	73	73	73	73	0
311	20240422	155300	25376818	73	73	73	73	0
312	20240422	155200	25376818	73	73	73	73	0
313	20240422	155100	25376818	73	73	73	73	0
314	20240422	155000	25376818	73	73	73	73	0
315	20240422	154900	25376818	73	73	73	73	0
316	20240422	154800	25376818	73	73	73	73	0
317	20240422	154700	25376818	73	73	73	73	0
318	20240422	154600	25376818	73	73	73	73	0
319	20240422	154500	25376818	73	73	73	73	0
320	20240422	154400	25376818	73	73	73	73	0
321	20240422	154300	25376818	73	73	73	73	0
322	20240422	154200	25376818	73	73	73	73	0
323	20240422	154100	25376818	73	73	73	73	0
324	20240422	154000	25376818	73	73	73	73	0
325	20240422	153900	25376818	73	73	73	73	0
326	20240422	153800	25376818	73	73	73	73	0
327	20240422	153700	25376818	73	73	73	73	0
328	20240422	153600	25376818	73	73	73	73	0
329	20240422	153500	25376818	73	73	73	73	0
330	20240422	153400	25376818	73	73	73	73	0
331	20240422	153300	25376818	73	73	73	73	0
332	20240422	153200	25376818	73	73	73	73	1231
333	20240422	153100	25376818	73	73	73	73	0
334	20240422	153000	25376818	73	73	73	73	1231
335	20240422	152900	25286955	70	70	70	70	0
336	20240422	152800	25286955	70	70	70	70	0
337	20240422	152700	25286955	70	70	70	70	0
338	20240422	152600	25286955	70	70	70	70	0
339	20240422	152500	25286955	70	70	70	70	0
340	20240422	152400	25286955	70	70	70	70	0
341	20240422	152300	25286955	70	70	70	70	0
342	20240422	152200	25286955	70	70	70	70	0
343	20240422	152100	25286955	70	70	70	70	0
344	20240422	152000	25286955	70	70	70	70	0
345	20240422	151900	25286955	70	70	70	70	1000
346	20240422	151800	25216955	70	70	70	70	0
347	20240422	151700	25216955	70	70	70	70	0
348	20240422	151600	25216955	70	70	70	70	0
349	20240422	151500	25216955	70	70	70	70	143681
350	20240422	151400	15159285	71	71	71	71	0
351	20240422	151300	15159285	71	71	71	71	3
352	20240422	151200	15159072	70	70	70	70	5690
353	20240422	151100	14760772	70	70	70	70	0
354	20240422	151000	14760772	70	70	70	70	0
355	20240422	150900	14760772	70	70	70	70	0
356	20240422	150800	14760772	70	70	70	70	0
357	20240422	150700	14760772	70	70	70	70	0
358	20240422	150600	14760772	70	70	70	70	0
359	20240422	150500	14760772	70	70	70	70	3
360	20240422	150400	14760562	69	69	69	69	0
361	20240422	150300	14760562	69	69	69	69	1065
362	20240422	150200	14687077	69	69	69	69	0
363	20240422	150100	14687077	69	69	69	69	0
364	20240422	150000	14687077	69	69	69	69	0
365	20240422	145900	14687077	69	69	69	69	0
366	20240422	145800	14687077	69	69	69	69	0
367	20240422	145700	14687077	69	69	69	69	0
368	20240422	145600	14687077	69	69	69	69	0
369	20240422	145500	14687077	69	69	69	69	0
370	20240422	145400	14687077	69	69	69	69	0
371	20240422	145300	14687077	69	69	69	69	0
372	20240422	145200	14687077	69	69	69	69	0
373	20240422	145100	14687077	69	69	69	69	0
374	20240422	145000	14687077	69	69	69	69	0
375	20240422	144900	14687077	69	69	69	69	0
376	20240422	144800	14687077	69	69	69	69	0
377	20240422	144700	14687077	69	69	69	69	0
378	20240422	144600	14687077	69	69	69	69	0
379	20240422	144500	14687077	69	69	69	69	0
380	20240422	144400	14687077	69	69	69	69	0
381	20240422	144300	14687077	69	69	69	69	0
382	20240422	144200	14687077	69	69	69	69	0
383	20240422	144100	14687077	69	68	69	68	35023
384	20240422	144000	12285513	71	71	71	71	0
385	20240422	143900	12285513	71	71	71	71	0
386	20240422	143800	12285513	71	71	71	71	0
387	20240422	143700	12285513	71	71	71	71	0
388	20240422	143600	12285513	71	71	71	71	0
389	20240422	143500	12285513	71	71	71	71	0
390	20240422	143400	12285513	71	71	71	71	0
391	20240422	143300	12285513	71	71	71	71	0
392	20240422	143200	12285513	71	71	71	71	0
393	20240422	143100	12285513	71	71	71	71	0
394	20240422	143000	12285513	71	71	71	71	0
395	20240422	142900	12285513	71	71	71	71	0
396	20240422	142800	12285513	71	71	71	71	0
397	20240422	142700	12285513	71	71	71	71	0
398	20240422	142600	12285513	71	71	71	71	0
399	20240422	142500	12285513	71	71	71	71	0
400	20240422	142400	12285513	71	71	71	71	0
401	20240422	142300	12285513	71	71	71	71	0
402	20240422	142200	12285513	71	71	71	71	0
403	20240422	142100	12285513	71	71	71	71	0
404	20240422	142000	12285513	71	71	71	71	0
405	20240422	141900	12285513	71	71	71	71	0
406	20240422	141800	12285513	71	71	71	71	6
407	20240422	141700	12285087	68	68	68	68	12
408	20240422	141600	12284271	71	71	71	71	7
409	20240422	141500	12283774	71	71	71	71	0
410	20240422	141400	12283774	71	71	71	71	12
411	20240422	141300	12282922	71	71	71	71	0
412	20240422	141200	12282922	71	71	71	71	0
413	20240422	141100	12282922	71	71	71	71	0
414	20240422	141000	12282922	71	71	71	71	0
415	20240422	140900	12282922	71	71	71	71	0
416	20240422	140800	12282922	71	71	71	71	0
417	20240422	140700	12282922	71	71	71	71	0
418	20240422	140600	12282922	71	71	71	71	0
419	20240422	140500	12282922	71	71	71	71	0
420	20240422	140400	12282922	71	71	71	71	0
421	20240422	140300	12282922	71	71	71	71	0
422	20240422	140200	12282922	71	71	71	71	0
423	20240422	140100	12282922	71	71	71	71	0
424	20240422	140000	12282922	71	71	71	71	0
425	20240422	135900	12282922	71	71	71	71	0
426	20240422	135800	12282922	71	71	71	71	0
427	20240422	135700	12282922	71	71	71	71	0
428	20240422	135600	12282922	71	71	71	71	0
429	20240422	135500	12282922	71	71	71	71	0
430	20240422	135400	12282922	71	71	71	71	0
431	20240422	135300	12282922	71	71	71	71	0
432	20240422	135200	12282922	71	71	71	71	0
433	20240422	135100	12282922	71	71	71	71	0
434	20240422	135000	12282922	71	71	71	71	0
435	20240422	134900	12282922	71	71	71	71	0
436	20240422	134800	12282922	71	71	71	71	0
437	20240422	134700	12282922	71	71	71	71	0
438	20240422	134600	12282922	71	71	71	71	0
439	20240422	134500	12282922	71	71	71	71	0
440	20240422	134400	12282922	71	71	71	71	0
441	20240422	134300	12282922	71	71	71	71	0
442	20240422	134200	12282922	71	71	71	71	0
443	20240422	134100	12282922	71	71	71	71	0
444	20240422	134000	12282922	71	71	71	71	0
445	20240422	133900	12282922	71	71	71	71	0
446	20240422	133800	12282922	71	71	71	71	0
447	20240422	133700	12282922	71	71	71	71	6
448	20240422	133600	12282496	67	67	67	67	0
449	20240422	133500	12282496	67	67	67	67	0
450	20240422	133400	12282496	67	67	67	67	63
451	20240422	133300	12278275	72	72	72	72	0
452	20240422	133200	12278275	72	72	72	72	0
453	20240422	133100	12278275	72	72	72	72	0
454	20240422	133000	12278275	72	72	72	72	63
455	20240422	132900	12273739	72	72	72	72	0
456	20240422	132800	12273739	72	72	72	72	0
457	20240422	132700	12273739	72	72	72	72	0
458	20240422	132600	12273739	72	72	72	72	6
459	20240422	132500	12273307	72	72	72	72	0
460	20240422	132400	12273307	72	72	72	72	0
461	20240422	132300	12273307	72	72	72	72	0
462	20240422	132200	12273307	72	72	72	72	0
463	20240422	132100	12273307	72	72	72	72	0
464	20240422	132000	12273307	72	72	72	72	0
465	20240422	131900	12273307	72	67	72	67	17
466	20240422	131800	12272088	72	72	72	72	0
467	20240422	131700	12272088	72	72	72	72	0
468	20240422	131600	12272088	72	72	72	72	0
469	20240422	131500	12272088	72	72	72	72	3
470	20240422	131400	12271872	67	67	67	67	0
471	20240422	131300	12271872	67	71	71	67	101000
472	20240422	131200	5307660	74	74	74	74	0
473	20240422	131100	5307660	74	74	74	74	0
474	20240422	131000	5307660	74	74	74	74	0
475	20240422	130900	5307660	74	74	74	74	0
476	20240422	130800	5307660	74	74	74	74	0
477	20240422	130700	5307660	74	74	74	74	0
478	20240422	130600	5307660	74	74	74	74	0
479	20240422	130500	5307660	74	74	74	74	0
480	20240422	130400	5307660	74	74	74	74	0
481	20240422	130300	5307660	74	74	74	74	0
482	20240422	130200	5307660	74	74	74	74	0
483	20240422	130100	5307660	74	73	74	73	10
484	20240422	130000	5306929	73	73	73	73	9540
485	20240422	125900	4610509	73	73	73	73	0
486	20240422	125800	4610509	73	73	73	73	0
487	20240422	125700	4610509	73	73	73	73	0
488	20240422	125600	4610509	73	73	73	73	0
489	20240422	125500	4610509	73	73	73	73	0
490	20240422	125400	4610509	73	73	73	73	0
491	20240422	125300	4610509	73	73	73	73	0
492	20240422	125200	4610509	73	73	73	73	0
493	20240422	125100	4610509	73	73	73	73	0
494	20240422	125000	4610509	73	73	73	73	0
495	20240422	124900	4610509	73	73	73	73	0
496	20240422	124800	4610509	73	73	73	73	0
497	20240422	124700	4610509	73	73	73	73	0
498	20240422	124600	4610509	73	73	73	73	0
499	20240422	124500	4610509	73	73	73	73	0
500	20240422	124400	4610509	73	73	73	73	0
501	20240422	124300	4610509	73	73	73	73	0
502	20240422	124200	4610509	73	73	73	73	0
503	20240422	124100	4610509	73	73	73	73	0
504	20240422	124000	4610509	73	73	73	73	0
505	20240422	123900	4610509	73	73	73	73	0
506	20240422	123800	4610509	73	73	73	73	0
507	20240422	123700	4610509	73	73	73	73	0
508	20240422	123600	4610509	73	73	73	73	0
509	20240422	123500	4610509	73	73	73	73	0
510	20240422	123400	4610509	73	73	73	73	0
511	20240422	123300	4610509	73	73	73	73	0
512	20240422	123200	4610509	73	73	73	73	0
513	20240422	123100	4610509	73	73	73	73	0
514	20240422	123000	4610509	73	73	73	73	0
515	20240422	122900	4610509	73	73	73	73	0
516	20240422	122800	4610509	73	73	73	73	0
517	20240422	122700	4610509	73	73	73	73	0
518	20240422	122600	4610509	73	73	73	73	0
519	20240422	122500	4610509	73	73	73	73	0
520	20240422	122400	4610509	73	73	73	73	0
521	20240422	122300	4610509	73	73	73	73	0
522	20240422	122200	4610509	73	73	73	73	0
523	20240422	122100	4610509	73	73	73	73	0
524	20240422	122000	4610509	73	73	73	73	0
525	20240422	121900	4610509	73	73	73	73	0
526	20240422	121800	4610509	73	73	73	73	0
527	20240422	121700	4610509	73	73	73	73	0
528	20240422	121600	4610509	73	73	73	73	0
529	20240422	121500	4610509	73	73	73	73	0
530	20240422	121400	4610509	73	73	73	73	0
531	20240422	121300	4610509	73	73	73	73	0
532	20240422	121200	4610509	73	73	73	73	0
533	20240422	121100	4610509	73	73	73	73	0
534	20240422	121000	4610509	73	73	73	73	0
535	20240422	120900	4610509	73	73	73	73	0
536	20240422	120800	4610509	73	73	73	73	0
537	20240422	120700	4610509	73	73	73	73	0
538	20240422	120600	4610509	73	73	73	73	0
539	20240422	120500	4610509	73	73	73	73	0
540	20240422	120400	4610509	73	73	73	73	0
541	20240422	120300	4610509	73	73	73	73	0
542	20240422	120200	4610509	73	73	73	73	0
543	20240422	120100	4610509	73	73	73	73	0
544	20240422	120000	4610509	73	73	73	73	0
545	20240422	115900	4610509	73	73	73	73	0
546	20240422	115800	4610509	73	73	73	73	0
547	20240422	115700	4610509	73	73	73	73	0
548	20240422	115600	4610509	73	73	73	73	0
549	20240422	115500	4610509	73	73	73	73	0
550	20240422	115400	4610509	73	73	73	73	0
551	20240422	115300	4610509	73	73	73	73	0
552	20240422	115200	4610509	73	73	73	73	0
553	20240422	115100	4610509	73	73	73	73	0
554	20240422	115000	4610509	73	73	73	73	0
555	20240422	114900	4610509	73	73	73	73	0
556	20240422	114800	4610509	73	73	73	73	16
557	20240422	114700	4609341	73	73	73	73	19
558	20240422	114600	4607954	73	73	73	73	13
559	20240422	114500	4607005	73	73	73	73	3
560	20240422	114400	4606786	71	71	71	71	0
561	20240422	114300	4606786	71	71	71	71	0
562	20240422	114200	4606786	71	71	71	71	0
563	20240422	114100	4606786	71	71	71	71	0
564	20240422	114000	4606786	71	71	71	71	0
565	20240422	113900	4606786	71	71	71	71	0
566	20240422	113800	4606786	71	71	71	71	180
567	20240422	113700	4594006	71	71	71	71	0
568	20240422	113600	4594006	71	71	71	71	0
569	20240422	113500	4594006	71	71	71	71	0
570	20240422	113400	4594006	71	71	71	71	0
571	20240422	113300	4594006	71	71	71	71	0
572	20240422	113200	4594006	71	71	71	71	0
573	20240422	113100	4594006	71	71	71	71	0
574	20240422	113000	4594006	71	71	71	71	2
575	20240422	112900	4593864	71	71	71	71	0
576	20240422	112800	4593864	71	71	71	71	0
577	20240422	112700	4593864	71	71	71	71	0
578	20240422	112600	4593864	71	71	71	71	0
579	20240422	112500	4593864	71	71	71	71	0
580	20240422	112400	4593864	71	71	71	71	0
581	20240422	112300	4593864	71	71	71	71	0
582	20240422	112200	4593864	71	71	71	71	0
583	20240422	112100	4593864	71	71	71	71	0
584	20240422	112000	4593864	71	71	71	71	0
585	20240422	111900	4593864	71	71	71	71	0
586	20240422	111800	4593864	71	71	71	71	0
587	20240422	111700	4593864	71	71	71	71	0
588	20240422	111600	4593864	71	71	71	71	0
589	20240422	111500	4593864	71	71	71	71	0
590	20240422	111400	4593864	71	71	71	71	0
591	20240422	111300	4593864	71	71	71	71	0
592	20240422	111200	4593864	71	71	71	71	0
593	20240422	111100	4593864	71	71	71	71	0
594	20240422	111000	4593864	71	71	71	71	0
595	20240422	110900	4593864	71	71	71	71	0
596	20240422	110800	4593864	71	71	71	71	0
597	20240422	110700	4593864	71	71	71	71	0
598	20240422	110600	4593864	71	71	71	71	0
599	20240422	110500	4593864	71	71	71	71	4000
600	20240422	110400	4309864	73	73	73	73	0
601	20240422	110300	4309864	73	73	73	73	0
602	20240422	110200	4309864	73	73	73	73	0
603	20240422	110100	4309864	73	73	73	73	0
604	20240422	110000	4309864	73	73	73	73	0
605	20240422	105900	4309864	73	73	73	73	0
606	20240422	105800	4309864	73	73	73	73	0
607	20240422	105700	4309864	73	73	73	73	6
608	20240422	105600	4309426	71	71	71	71	0
609	20240422	105500	4309426	71	71	71	71	0
610	20240422	105400	4309426	71	71	71	71	0
611	20240422	105300	4309426	71	71	71	71	0
612	20240422	105200	4309426	71	71	71	71	0
613	20240422	105100	4309426	71	71	71	71	0
614	20240422	105000	4309426	71	71	71	71	0
615	20240422	104900	4309426	71	71	71	71	0
616	20240422	104800	4309426	71	71	71	71	0
617	20240422	104700	4309426	71	71	71	71	0
618	20240422	104600	4309426	71	71	71	71	0
619	20240422	104500	4309426	71	71	71	71	0
620	20240422	104400	4309426	71	71	71	71	7055
621	20240422	104300	3808521	73	73	73	73	0
622	20240422	104200	3808521	73	73	73	73	0
623	20240422	104100	3808521	73	73	73	73	0
624	20240422	104000	3808521	73	73	73	73	0
625	20240422	103900	3808521	73	73	73	73	0
626	20240422	103800	3808521	73	73	73	73	0
627	20240422	103700	3808521	73	73	73	73	0
628	20240422	103600	3808521	73	73	73	73	0
629	20240422	103500	3808521	73	73	73	73	0
630	20240422	103400	3808521	73	73	73	73	0
631	20240422	103300	3808521	73	73	73	73	0
632	20240422	103200	3808521	73	73	73	73	10000
633	20240422	103100	3078521	71	71	71	71	0
634	20240422	103000	3078521	71	71	71	71	0
635	20240422	102900	3078521	71	71	71	71	1445
636	20240422	102800	2975926	73	73	73	73	0
637	20240422	102700	2975926	73	73	73	73	0
638	20240422	102600	2975926	73	73	73	73	0
639	20240422	102500	2975926	73	73	73	73	0
640	20240422	102400	2975926	73	73	73	73	0
641	20240422	102300	2975926	73	73	73	73	0
642	20240422	102200	2975926	73	73	73	73	0
643	20240422	102100	2975926	73	73	73	73	0
644	20240422	102000	2975926	73	73	73	73	0
645	20240422	101900	2975926	73	73	73	73	0
646	20240422	101800	2975926	73	73	73	73	1039
647	20240422	101700	2900079	74	74	74	74	0
648	20240422	101600	2900079	74	74	74	74	0
649	20240422	101500	2900079	74	74	74	74	0
650	20240422	101400	2900079	74	74	74	74	0
651	20240422	101300	2900079	74	74	74	74	0
652	20240422	101200	2900079	74	74	74	74	0
653	20240422	101100	2900079	74	74	74	74	0
654	20240422	101000	2900079	74	74	74	74	0
655	20240422	100900	2900079	74	74	74	74	0
656	20240422	100800	2900079	74	74	74	74	0
657	20240422	100700	2900079	74	74	74	74	3500
658	20240422	100600	2641079	75	75	75	75	0
659	20240422	100500	2641079	75	75	75	75	0
660	20240422	100400	2641079	75	75	75	75	0
661	20240422	100300	2641079	75	75	75	75	0
662	20240422	100200	2641079	75	75	75	75	0
663	20240422	100100	2641079	75	75	75	75	0
664	20240422	100000	2641079	75	75	75	75	0
665	20240422	095900	2641079	75	75	75	75	0
666	20240422	095800	2641079	75	75	75	75	0
667	20240422	095700	2641079	75	75	75	75	0
668	20240422	095600	2641079	75	75	75	75	0
669	20240422	095500	2641079	75	75	75	75	0
670	20240422	095400	2641079	75	75	75	75	0
671	20240422	095300	2641079	75	75	75	75	1316
672	20240422	095200	2542379	76	76	76	76	0
673	20240422	095100	2542379	76	76	76	76	0
674	20240422	095000	2542379	76	76	76	76	0
675	20240422	094900	2542379	76	76	76	76	0
676	20240422	094800	2542379	76	76	76	76	0
677	20240422	094700	2542379	76	76	76	76	0
678	20240422	094600	2542379	76	76	76	76	0
679	20240422	094500	2542379	76	76	76	76	0
680	20240422	094400	2542379	76	76	76	76	0
681	20240422	094300	2542379	76	76	76	76	0
682	20240422	094200	2542379	76	76	76	76	0
683	20240422	094100	2542379	76	76	76	76	0
684	20240422	094000	2542379	76	76	76	76	0
685	20240422	093900	2542379	76	76	76	76	0
686	20240422	093800	2542379	76	76	76	76	0
687	20240422	093700	2542379	76	76	76	76	0
688	20240422	093600	2542379	76	76	76	76	0
689	20240422	093500	2542379	76	76	76	76	0
690	20240422	093400	2542379	76	76	76	76	156
691	20240422	093300	2530523	77	77	77	77	0
692	20240422	093200	2530523	77	77	77	77	0
693	20240422	093100	2530523	77	77	77	77	0
694	20240422	093000	2530523	77	77	77	77	0
695	20240422	092900	2530523	77	77	77	77	3
696	20240422	092800	2530292	69	71	77	69	6503
697	20240422	092700	2074061	70	70	70	70	0
698	20240422	092600	2074061	70	70	70	70	500
699	20240422	092500	2039061	78	78	78	78	0
700	20240422	092400	2039061	78	78	78	78	0
701	20240422	092300	2039061	78	78	78	78	0
702	20240422	092200	2039061	78	78	78	78	0
703	20240422	092100	2039061	78	78	78	78	0
704	20240422	092000	2039061	78	78	78	78	0
705	20240422	091900	2039061	78	78	78	78	0
706	20240422	091800	2039061	78	78	78	78	1
707	20240422	091700	2038983	71	71	71	71	1
708	20240422	091600	2038912	78	78	78	78	0
709	20240422	091500	2038912	78	78	78	78	4000
710	20240422	091400	1726912	78	77	78	77	3
711	20240422	091300	1726679	69	69	69	69	1
712	20240422	091200	1726610	69	69	69	69	1
713	20240422	091100	1726541	78	78	78	78	0
714	20240422	091000	1726541	78	78	78	78	0
715	20240422	090900	1726541	78	78	78	78	500
716	20240422	090800	1687541	77	77	77	77	0
717	20240422	090700	1687541	77	77	77	77	10000
718	20240422	090600	917541	77	74	77	74	12000
719	20240422	090500	22313	76	76	76	76	0
720	20240422	090400	22313	76	76	76	76	0
721	20240422	090300	22313	76	76	76	76	151
722	20240422	090200	10837	67	67	67	67	156
723	20240422	090100	385	77	77	77	77	0
724	20240422	090000	385	77	77	77	77	5